Marchés français ouverture 6 h 59 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
372,52+3,38 (+0,92 %)
À la clôture : 04:00PM EST
374,44 +1,92 (+0,52 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
19 janvier 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
273.370.00-6798110.000.010.00-2206,407
120.930.00-1385115.000.010.00-2812,078
205.500.00-17653120.000.010.00-2571,508
246.000.00-11,645125.000.010.00-783,794
238.440.00-11,098130.000.020.00-42,300
238.02+2.02+0.86%1795135.000.020.00-21,573
226.100.00-1665140.000.020.00-405,665
232.800.00-1569145.000.010.00-5244,572
228.920.00-21,014150.000.020.00-153,127
225.900.00-1577155.000.030.00-162,189
219.000.00-1762160.000.020.00-1711,791
207.500.00-20581165.000.030.00-12,430
199.230.00-41,654170.000.040.00-42,962
197.90+5.95+3.10%6299175.000.030.00-1286,403
186.650.00-7402180.000.040.00-325,624
187.440.00-3380185.000.040.00-503,827
184.570.00-1752190.000.050.00-507,419
181.870.00-1228195.000.050.00-1028,620
173.50+3.35+1.97%32,416200.000.05-0.01-16.67%10112,587
175.110.00-1860205.000.050.00-15,714
168.170.00-111,696210.000.050.00-110,801
152.250.00-31,253215.000.05-0.01-16.67%510,465
150.380.00-51,650220.000.07-0.01-12.50%19,263
148.18-4.89-3.19%21,719225.000.060.00-27,332
137.400.00-18923230.000.08-0.02-20.00%29,393
143.300.00-121,803235.000.120.00-246,388
132.65-1.60-1.19%22,725240.000.08-0.04-33.33%18,174
139.450.00-31,375245.000.10-0.02-16.67%216,174
124.50+4.40+3.66%46,205250.000.10-0.02-16.67%3516,751
116.300.00-22,423255.000.120.00-18,014
114.48+7.28+6.79%32,951260.000.13-0.06-31.58%719,297
108.50+5.47+5.31%13,398265.000.16-0.03-15.79%26,060
98.760.00-35,926270.000.18+0.01+5.88%2011,454
99.32+3.18+3.31%173,184275.000.19-0.02-9.52%66,070
94.60+3.50+3.84%34,735280.000.22-0.06-21.43%2168,570
89.02+7.54+9.25%63,162285.000.24-0.07-22.58%19,474
83.95+2.60+3.20%64,854290.000.26-0.01-3.70%5611,446
79.14+2.39+3.11%114,256295.000.340.00-1849,945
74.40+2.45+3.41%3920,215300.000.36-0.02-5.26%6819,182
68.00+1.10+1.64%17,258305.000.42-0.05-10.64%508,809
65.40+4.55+7.48%96,649310.000.49-0.08-14.04%1749,650
58.10+5.33+10.10%32,748315.000.60-0.08-11.76%447,480
55.36+3.35+6.44%266,132320.000.72-0.12-14.29%1996,461
50.00+2.41+5.06%136,906325.000.90-0.13-12.62%1179,732
45.82+2.82+6.56%3,0939,085330.001.15-0.18-13.53%3,2809,238
40.60+3.11+8.30%1719,278335.001.46-0.21-12.57%3197,276
36.67+2.57+7.54%7321,751340.001.82-0.35-16.13%80415,206
32.30+2.75+9.31%277,640345.002.36-0.41-14.80%1895,777
27.59+2.42+9.61%4,15421,573350.003.02-0.53-14.93%4,39411,486
23.59+2.19+10.23%545,820355.003.85-0.75-16.30%37011,477
20.00+2.30+12.99%50220,628360.005.05-0.85-14.41%6049,691
16.30+1.95+13.59%5958,884365.006.40-1.10-14.67%7659,313
13.25+1.90+16.74%2,14021,941370.008.35-1.25-13.02%1,25418,445
10.46+1.66+18.86%1,30922,901375.0010.40-1.58-13.19%6714,027
8.15+1.56+23.67%1,55433,100380.0013.25-1.70-11.37%6,8539,644
6.10+1.20+24.49%1,55012,646385.0016.95-2.15-11.26%46848
4.44+0.84+23.33%1,63015,769390.0019.99-2.49-11.08%101,217
3.35+0.75+28.85%2,2964,977395.0024.28-7.22-22.92%5191
2.39+0.51+27.13%3,85421,782400.0028.15-2.71-8.78%581,576
1.79+0.42+30.66%4648,501405.0033.85-1.97-5.50%5417
1.26+0.25+24.75%7007,026410.0036.000.00-160
0.94+0.18+23.68%1743,503415.0034.280.00-210
0.72+0.13+22.03%1785,126420.0039.650.00-196
0.57+0.12+26.67%1105,026425.0053.130.00-10
0.42+0.08+23.53%482,009430.0056.920.00-150
0.36+0.13+56.52%771,965435.0065.030.00-10
0.28+0.06+27.27%182,134440.0069.570.00-20
0.23+0.07+43.75%2969445.0072.340.00-20
0.18+0.02+12.50%3237,579450.0079.750.00-10
0.150.00-20751455.0084.770.00-10
0.130.00-553,663460.00123.750.00-130
0.090.00-1650465.0085.390.00-40
0.10+0.03+42.86%141,397470.0087.620.00-20
0.080.00-2769475.00146.800.00-20
0.070.00-41,265480.00106.900.00-1140
0.070.00-200460485.00146.280.00-2200
0.040.00-5834490.00117.420.00-20
0.060.00-70441495.00121.060.00-320
0.030.00-102,931500.00125.700.00-22
0.030.00-2131505.00130.720.00-20
0.040.00-110469510.00144.990.00-40
0.030.00-1421515.00139.140.00-1680
0.02+0.01+100.00%710,063520.00188.980.00-10
0.020.00-600668525.00196.670.00-7210
0.020.00-10721530.00157.450.00-30
0.040.00-30792535.00206.550.00-20
0.010.00-313,096540.00166.150.00-20